Mercados españoles cerrados
S&P 500
5.301,54 +54,86 (+1,05%) Nasdaq
16.727,81 +216,63 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:29PM EDT. Mercado abierto.
Precio de ejercicio:1240.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01240000 | 2024-05-15 1:20PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 94 | 526 | 97.66% |
| NVDA240524C01240000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 0.86 | 0.88 | 0.97 | +0.02 | +2.38% | 231 | 202 | 78.00% |
| NVDA240531C01240000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 1.55 | 1.62 | 1.75 | +0.17 | +12.32% | 15 | 49 | 65.76% |
| NVDA240607C01240000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 3.05 | 2.63 | 2.79 | +0.90 | +41.86% | 25 | 52 | 60.22% |
| NVDA240614C01240000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 3.20 | 4.10 | 4.35 | +0.34 | +11.89% | 30 | 9 | 57.87% |
| NVDA240621C01240000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 5.32 | 5.25 | 5.45 | +1.52 | +40.00% | 26 | 251 | 55.00% |
| NVDA240628C01240000 | 2024-05-14 11:31AM EDT | 2024-06-28 | 4.90 | 5.55 | 7.35 | 0.00 | - | 3 | 11 | 52.75% |
| NVDA240719C01240000 | 2024-05-15 2:07PM EDT | 2024-07-19 | 11.00 | 10.90 | 11.10 | +4.35 | +65.41% | 51 | 103 | 49.96% |
| NVDA240816C01240000 | 2024-05-15 10:08AM EDT | 2024-08-16 | 16.40 | 18.40 | 18.70 | +2.77 | +20.32% | 1 | 386 | 48.82% |
| NVDA240920C01240000 | 2024-05-15 10:50AM EDT | 2024-09-20 | 31.36 | 32.35 | 32.95 | +8.81 | +39.07% | 4 | 208 | 50.60% |
| NVDA241018C01240000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 40.44 | 40.40 | 40.70 | +9.59 | +31.09% | 20 | 150 | 50.02% |
| NVDA241115C01240000 | 2024-05-15 9:40AM EDT | 2024-11-15 | 43.90 | 49.45 | 50.00 | +5.20 | +13.44% | 11 | 51 | 50.14% |
| NVDA241220C01240000 | 2024-05-09 9:50AM EDT | 2024-12-20 | 50.80 | 62.45 | 62.95 | 0.00 | - | 1 | 66 | 51.07% |
| NVDA250117C01240000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 68.11 | 69.35 | 70.00 | +10.03 | +17.27% | 2 | 338 | 50.59% |
| NVDA250221C01240000 | 2024-05-09 10:55AM EDT | 2025-02-21 | 67.50 | 80.60 | 81.85 | 0.00 | - | 1 | 18 | 51.13% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 81.38 | 89.00 | 90.00 | 0.00 | - | 5 | 41 | 51.30% |
| NVDA250620C01240000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 96.00 | 114.55 | 115.45 | 0.00 | - | 1 | 77 | 51.81% |
| NVDA250919C01240000 | 2024-05-14 11:38AM EDT | 2025-09-19 | 121.50 | 136.45 | 140.05 | 0.00 | - | 2 | 2 | 52.17% |
| NVDA251219C01240000 | 2024-05-06 11:20AM EDT | 2025-12-19 | 151.25 | 160.05 | 161.35 | 0.00 | - | 3 | 11 | 52.66% |
| NVDA260116C01240000 | 2024-05-06 11:45AM EDT | 2026-01-16 | 158.45 | 165.60 | 166.75 | 0.00 | - | 2 | 12 | 52.56% |
| NVDA260618C01240000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 197.19 | 198.95 | 200.55 | +10.83 | +5.81% | 7 | 22 | 53.16% |
| NVDA261218C01240000 | 2024-05-15 11:58AM EDT | 2026-12-18 | 232.35 | 233.05 | 236.00 | +11.03 | +4.98% | 3 | 45 | 53.48% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01240000 | 2024-05-09 10:47AM EDT | 2024-05-17 | 352.06 | 287.80 | 300.25 | 0.00 | - | 2 | 0 | 134.38% |
| NVDA240524P01240000 | 2024-05-15 11:52AM EDT | 2024-05-24 | 296.20 | 290.90 | 294.05 | -28.37 | -8.74% | 6 | 0 | 74.02% |
| NVDA240531P01240000 | 2024-05-13 2:02PM EDT | 2024-05-31 | 337.16 | 291.55 | 294.50 | 0.00 | - | 42 | 0 | 61.35% |
| NVDA240621P01240000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 442.55 | 293.75 | 295.45 | 0.00 | - | 53 | 0 | 45.50% |
| NVDA240719P01240000 | 2024-04-22 3:21PM EDT | 2024-07-19 | 447.40 | 295.15 | 298.75 | 0.00 | - | 10 | 4 | 41.75% |
| NVDA240816P01240000 | 2024-05-15 12:55PM EDT | 2024-08-16 | 302.24 | 299.35 | 302.30 | -119.00 | -28.25% | 4 | 18 | 39.51% |
| NVDA240920P01240000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 475.00 | 307.60 | 310.45 | 0.00 | - | 1 | 4 | 40.50% |
| NVDA241018P01240000 | 2024-04-30 3:13PM EDT | 2024-10-18 | 384.55 | 311.35 | 314.80 | 0.00 | - | 2 | 2 | 39.49% |
| NVDA241115P01240000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 388.70 | 316.10 | 319.65 | 0.00 | - | 2 | 9 | 39.02% |
| NVDA241220P01240000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 327.93 | 323.75 | 326.75 | -131.06 | -28.55% | 1 | 4 | 39.08% |
| NVDA250117P01240000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 358.89 | 326.65 | 330.00 | 0.00 | - | 1 | 45 | 38.17% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 2025-03-21 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 81.69% |
| NVDA250620P01240000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 420.70 | 349.45 | 354.65 | 0.00 | - | 2 | 22 | 37.40% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 2025-09-19 | 428.82 | 357.30 | 367.65 | 0.00 | - | - | 31 | 37.06% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 435.59 | 369.25 | 380.40 | 0.00 | - | 2 | 149 | 36.92% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 2026-01-16 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 50.64% |
| NVDA260618P01240000 | 2024-05-14 1:47PM EDT | 2026-06-18 | 416.89 | 388.45 | 399.10 | 0.00 | - | 5 | 81 | 35.85% |
| NVDA261218P01240000 | 2024-03-19 10:00AM EDT | 2026-12-18 | 469.18 | 461.10 | 476.00 | 0.00 | - | 8 | 10 | 44.98% |
© 2024 Yahoo. Todos los derechos reservados.